Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.25 | 15.47 | 14.95 | 14.98 | 965,863 | -0.34(-2.24%) |
Mar 30, 2022 | 15.18 | 15.49 | 15.16 | 15.32 | 889,715 | +0.14(+0.93%) |
Mar 29, 2022 | 15.46 | 15.47 | 14.38 | 15.18 | 1,939,031 | -0.36(-2.32%) |
Mar 28, 2022 | 15.16 | 15.72 | 14.98 | 15.54 | 2,465,855 | +0.59(+3.94%) |
Mar 25, 2022 | 15.04 | 15.06 | 14.53 | 14.96 | 1,318,562 | -0.07(-0.47%) |
Mar 24, 2022 | 15.03 | 15.08 | 14.72 | 15.03 | 1,275,211 | +0.00(+0.00%) |
Mar 23, 2022 | 15.01 | 15.32 | 14.95 | 15.03 | 737,670 | +0.00(+0.00%) |
Mar 22, 2022 | 15.63 | 15.83 | 14.69 | 15.03 | 2,094,105 | -0.33(-2.17%) |
Mar 21, 2022 | 14.94 | 15.50 | 14.94 | 15.36 | 1,998,082 | +0.62(+4.17%) |
Mar 18, 2022 | 14.44 | 14.76 | 14.18 | 14.75 | 1,596,338 | +0.41(+2.88%) |
Mar 17, 2022 | 14.27 | 14.50 | 14.15 | 14.33 | 1,090,394 | +0.14(+0.99%) |
Mar 16, 2022 | 13.83 | 14.31 | 13.80 | 14.19 | 1,339,747 | +0.59(+4.33%) |
Mar 15, 2022 | 13.71 | 13.75 | 13.36 | 13.60 | 1,051,416 | -0.09(-0.64%) |
Mar 14, 2022 | 14.08 | 14.12 | 13.51 | 13.69 | 1,262,117 | -0.33(-2.38%) |
Mar 11, 2022 | 14.15 | 14.63 | 13.88 | 14.02 | 1,620,106 | -0.09(-0.62%) |
Mar 10, 2022 | 13.65 | 14.11 | 2,337,670 | +0.83(+6.29%) | ||
Mar 09, 2022 | 13.37 | 13.59 | 12.91 | 13.28 | 1,818,724 | +0.26(+2.03%) |
Mar 08, 2022 | 12.57 | 13.07 | 12.57 | 13.01 | 1,126,133 | +0.56(+4.52%) |
Mar 07, 2022 | 12.57 | 12.92 | 12.28 | 12.45 | 839,504 | -0.03(-0.21%) |
Mar 04, 2022 | 12.57 | 12.59 | 12.07 | 12.48 | 1,311,575 | -0.22(-1.73%) |
Mar 03, 2022 | 12.60 | 13.05 | 12.60 | 12.70 | 951,799 | +0.25(+1.98%) |
Mar 02, 2022 | 11.94 | 12.46 | 11.81 | 12.45 | 1,250,387 | +0.60(+5.04%) |
Mar 01, 2022 | 11.97 | 12.20 | 11.81 | 11.85 | 958,717 | -0.01(-0.07%) |
Feb 28, 2022 | 12.07 | 12.14 | 11.66 | 11.86 | 1,161,145 | -0.35(-2.88%) |
Feb 25, 2022 | 12.03 | 12.28 | 12.10 | 12.21 | 856,124 | +0.27(+2.28%) |
Feb 24, 2022 | 11.55 | 11.99 | 11.43 | 11.94 | 1,140,413 | -0.25(-2.09%) |
Feb 23, 2022 | 12.41 | 12.90 | 12.16 | 12.20 | 1,287,391 | -0.13(-1.07%) |
Feb 22, 2022 | 12.06 | 12.43 | 11.78 | 12.33 | 1,025,338 | +0.09(+0.72%) |
Feb 18, 2022 | 12.24 | 0 | -0.29(-2.31%) | |||
Feb 17, 2022 | 12.48 | 12.66 | 12.22 | 12.53 | 578,644 | -0.02(-0.14%) |
Feb 16, 2022 | 12.24 | 12.61 | 12.21 | 12.55 | 974,684 | +0.29(+2.37%) |
Feb 15, 2022 | 12.43 | 12.50 | 12.20 | 12.26 | 1,146,935 | -0.04(-0.29%) |
Feb 14, 2022 | 12.17 | 12.36 | 12.09 | 12.29 | 583,789 | +0.12(+1.01%) |
Feb 11, 2022 | 12.31 | 12.77 | 12.06 | 12.17 | 1,021,365 | -0.17(-1.35%) |
Feb 10, 2022 | 12.12 | 12.57 | 12.04 | 12.34 | 1,065,913 | +0.08(+0.65%) |
Feb 09, 2022 | 12.00 | 12.36 | 11.95 | 12.26 | 923,648 | +0.42(+3.56%) |
Feb 08, 2022 | 11.99 | 12.17 | 11.81 | 11.84 | 923,815 | -0.17(-1.39%) |
Feb 07, 2022 | 11.56 | 12.10 | 11.56 | 12.00 | 766,413 | +0.46(+3.96%) |
Feb 04, 2022 | 11.52 | 11.58 | 11.23 | 11.55 | 748,585 | +0.03(+0.23%) |
Feb 03, 2022 | 11.62 | 11.45 | 11.52 | 463,496 | -0.23(-1.94%) | |
Feb 02, 2022 | 11.69 | 11.91 | 11.55 | 11.75 | 837,338 | +0.08(+0.68%) |
Feb 01, 2022 | 11.55 | 11.93 | 11.55 | 11.67 | 1,188,023 | +0.12(+1.07%) |
Jan 31, 2022 | 11.63 | 11.55 | 844,279 | -0.08(-0.68%) | ||
Jan 28, 2022 | 11.09 | 11.63 | 11.02 | 11.63 | 934,527 | +0.59(+5.33%) |
Jan 27, 2022 | 10.86 | 11.22 | 10.86 | 11.04 | 471,165 | +0.28(+2.61%) |
Jan 26, 2022 | 10.64 | 10.98 | 10.59 | 10.76 | 525,142 | +0.19(+1.83%) |
Jan 25, 2022 | 10.37 | 10.63 | 10.18 | 10.56 | 771,046 | +0.06(+0.59%) |
Jan 24, 2022 | 10.42 | 10.54 | 9.877 | 10.50 | 887,974 | -0.14(-1.32%) |
Jan 21, 2022 | 11.22 | 11.22 | 10.60 | 10.64 | 1,405,857 | -0.67(-5.90%) |
Jan 20, 2022 | 11.42 | 11.65 | 11.30 | 11.31 | 602,185 | -0.14(-1.23%) |
Jan 19, 2022 | 11.47 | 11.68 | 11.43 | 11.45 | 682,417 | -0.04(-0.34%) |
Jan 18, 2022 | 11.60 | 11.67 | 11.35 | 11.49 | 818,653 | -0.17(-1.42%) |
Jan 14, 2022 | 11.65 | 0 | +0.41(+3.64%) | |||
Jan 13, 2022 | 11.22 | 11.39 | 11.16 | 11.25 | 560,184 | +0.00(+0.00%) |
Jan 12, 2022 | 11.38 | 11.39 | 11.10 | 11.25 | 779,670 | -0.03(-0.31%) |
Jan 11, 2022 | 11.10 | 11.34 | 11.03 | 11.28 | 531,758 | +0.20(+1.81%) |
Jan 10, 2022 | 10.98 | 11.09 | 10.85 | 11.08 | 439,482 | +0.06(+0.55%) |
Jan 07, 2022 | 11.11 | 11.29 | 11.02 | 11.02 | 591,509 | -0.06(-0.55%) |
Jan 06, 2022 | 10.98 | 11.17 | 10.79 | 11.08 | 471,157 | +0.15(+1.35%) |
Jan 05, 2022 | 11.32 | 11.50 | 10.92 | 10.93 | 493,092 | -0.37(-3.24%) |
Jan 04, 2022 | 11.28 | 11.48 | 11.16 | 11.30 | 555,104 | +0.11(+1.01%) |